Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 59,34 | 59,64 | 59,31 | 59,63 | 59,63 | 21.000 |
08 may 2024 | 59,10 | 59,34 | 59,05 | 59,34 | 59,34 | 23.600 |
07 may 2024 | 59,42 | 59,46 | 59,22 | 59,34 | 59,34 | 41.600 |
06 may 2024 | 59,02 | 59,82 | 59,02 | 59,31 | 59,31 | 30.100 |
03 may 2024 | 58,82 | 58,89 | 58,51 | 58,79 | 58,79 | 31.300 |
02 may 2024 | 57,97 | 58,26 | 57,64 | 58,17 | 58,17 | 55.700 |
01 may 2024 | 57,52 | 58,23 | 57,39 | 57,47 | 57,47 | 74.900 |
30 abr 2024 | 58,22 | 58,39 | 57,64 | 57,64 | 57,64 | 30.000 |
29 abr 2024 | 58,39 | 58,54 | 58,27 | 58,46 | 58,46 | 41.100 |
26 abr 2024 | 58,05 | 58,32 | 58,05 | 58,24 | 58,24 | 25.600 |
25 abr 2024 | 57,19 | 57,76 | 56,97 | 57,68 | 57,68 | 24.000 |
24 abr 2024 | 58,02 | 58,04 | 57,60 | 57,89 | 57,89 | 36.100 |
23 abr 2024 | 57,51 | 57,97 | 57,50 | 57,91 | 57,91 | 60.500 |
22 abr 2024 | 57,01 | 57,50 | 56,85 | 57,23 | 57,23 | 95.300 |
19 abr 2024 | 56,93 | 57,08 | 56,56 | 56,67 | 56,67 | 47.000 |
18 abr 2024 | 57,22 | 57,41 | 56,87 | 56,93 | 56,93 | 59.900 |
17 abr 2024 | 57,48 | 57,55 | 56,90 | 57,09 | 57,09 | 30.600 |
16 abr 2024 | 57,36 | 57,55 | 57,10 | 57,27 | 57,27 | 68.300 |
15 abr 2024 | 58,61 | 58,61 | 57,43 | 57,52 | 57,52 | 25.000 |
12 abr 2024 | 58,60 | 58,72 | 57,97 | 58,08 | 58,08 | 30.300 |
11 abr 2024 | 58,99 | 59,14 | 58,50 | 59,03 | 59,03 | 16.500 |
10 abr 2024 | 58,72 | 58,88 | 58,51 | 58,70 | 58,70 | 21.500 |
09 abr 2024 | 59,55 | 59,55 | 59,02 | 59,38 | 59,38 | 27.600 |
08 abr 2024 | 59,30 | 59,41 | 59,24 | 59,26 | 59,26 | 19.000 |
05 abr 2024 | 58,80 | 59,29 | 58,79 | 59,19 | 59,19 | 25.200 |
04 abr 2024 | 59,85 | 59,85 | 58,75 | 58,77 | 58,77 | 30.500 |
03 abr 2024 | 59,02 | 59,48 | 59,02 | 59,33 | 59,33 | 34.600 |
02 abr 2024 | 59,27 | 59,27 | 59,02 | 59,21 | 59,21 | 61.100 |
01 abr 2024 | 59,85 | 59,85 | 59,41 | 59,55 | 59,55 | 48.000 |
28 mar 2024 | 59,64 | 59,76 | 59,63 | 59,68 | 59,68 | 30.300 |
27 mar 2024 | 59,44 | 59,64 | 59,32 | 59,64 | 59,64 | 41.500 |
26 mar 2024 | 59,49 | 59,49 | 59,19 | 59,19 | 59,19 | 28.200 |
25 mar 2024 | 59,26 | 59,42 | 59,25 | 59,27 | 59,27 | 72.700 |
22 mar 2024 | 59,55 | 59,56 | 59,39 | 59,44 | 59,44 | 56.200 |
21 mar 2024 | 59,69 | 59,77 | 59,52 | 59,60 | 59,60 | 94.900 |
20 mar 2024 | 58,86 | 59,45 | 58,76 | 59,44 | 59,44 | 26.500 |
19 mar 2024 | 58,56 | 58,86 | 58,42 | 58,76 | 58,76 | 22.400 |
18 mar 2024 | 58,82 | 58,85 | 58,62 | 58,63 | 58,63 | 19.700 |
15 mar 2024 | 58,47 | 58,64 | 58,32 | 58,36 | 58,36 | 19.500 |
14 mar 2024 | 59,05 | 59,05 | 58,44 | 58,63 | 58,63 | 23.000 |
13 mar 2024 | 58,98 | 59,14 | 58,90 | 59,01 | 59,01 | 43.800 |
12 mar 2024 | 58,81 | 59,08 | 58,55 | 59,07 | 59,07 | 38.800 |
11 mar 2024 | 58,43 | 58,56 | 58,26 | 58,51 | 58,51 | 20.000 |
08 mar 2024 | 59,02 | 59,19 | 58,49 | 58,65 | 58,65 | 23.700 |
07 mar 2024 | 58,62 | 58,95 | 58,59 | 58,92 | 58,92 | 40.300 |
06 mar 2024 | 58,36 | 58,57 | 58,22 | 58,30 | 58,30 | 27.000 |
05 mar 2024 | 58,13 | 58,23 | 57,69 | 57,91 | 57,91 | 33.900 |
04 mar 2024 | 58,30 | 58,47 | 58,29 | 58,36 | 58,36 | 40.200 |
01 mar 2024 | 58,01 | 58,49 | 57,94 | 58,45 | 58,45 | 49.700 |
29 feb 2024 | 57,97 | 58,00 | 57,65 | 57,93 | 57,93 | 21.300 |
28 feb 2024 | 57,75 | 57,79 | 57,58 | 57,73 | 57,73 | 65.500 |
27 feb 2024 | 57,90 | 57,90 | 57,68 | 57,85 | 57,85 | 25.100 |
26 feb 2024 | 57,88 | 57,90 | 57,69 | 57,77 | 57,77 | 30.100 |
23 feb 2024 | 57,93 | 57,96 | 57,74 | 57,85 | 57,85 | 27.500 |
22 feb 2024 | 57,56 | 57,89 | 57,47 | 57,85 | 57,85 | 26.500 |
21 feb 2024 | 56,86 | 56,89 | 56,58 | 56,89 | 56,89 | 22.700 |
20 feb 2024 | 57,09 | 57,09 | 56,70 | 56,85 | 56,85 | 20.000 |
16 feb 2024 | 57,25 | 57,36 | 56,81 | 57,02 | 57,02 | 17.700 |
15 feb 2024 | 56,90 | 57,22 | 56,81 | 57,22 | 57,22 | 44.500 |
14 feb 2024 | 56,54 | 56,74 | 56,37 | 56,74 | 56,74 | 44.400 |
13 feb 2024 | 56,32 | 56,35 | 55,78 | 56,08 | 56,08 | 53.200 |
12 feb 2024 | 57,04 | 57,25 | 56,93 | 57,06 | 57,06 | 183.600 |
09 feb 2024 | 56,83 | 56,99 | 56,66 | 56,99 | 56,99 | 130.500 |
08 feb 2024 | 56,55 | 56,69 | 56,47 | 56,63 | 56,63 | 232.000 |
07 feb 2024 | 56,56 | 56,67 | 56,44 | 56,61 | 56,61 | 82.900 |
06 feb 2024 | 56,12 | 56,38 | 56,10 | 56,37 | 56,37 | 181.000 |
05 feb 2024 | 56,10 | 56,16 | 55,73 | 55,99 | 55,99 | 89.500 |
02 feb 2024 | 55,99 | 56,39 | 55,87 | 56,27 | 56,27 | 55.500 |
01 feb 2024 | 55,64 | 56,08 | 55,52 | 56,08 | 56,08 | 40.000 |
31 ene 2024 | 56,01 | 56,07 | 55,46 | 55,50 | 55,50 | 23.700 |
30 ene 2024 | 56,14 | 56,19 | 55,98 | 56,15 | 56,15 | 92.100 |
29 ene 2024 | 55,90 | 56,27 | 55,78 | 56,21 | 56,21 | 40.400 |
26 ene 2024 | 55,91 | 56,05 | 55,79 | 55,88 | 55,88 | 80.900 |
25 ene 2024 | 55,85 | 55,85 | 55,52 | 55,81 | 55,81 | 60.400 |
24 ene 2024 | 55,87 | 55,97 | 55,52 | 55,52 | 55,52 | 109.900 |
23 ene 2024 | 55,36 | 55,49 | 55,23 | 55,43 | 55,43 | 150.700 |
22 ene 2024 | 55,36 | 55,45 | 55,20 | 55,35 | 55,35 | 26.000 |
19 ene 2024 | 54,68 | 55,21 | 54,65 | 55,15 | 55,15 | 118.600 |
18 ene 2024 | 54,44 | 54,73 | 54,29 | 54,73 | 54,73 | 47.500 |
17 ene 2024 | 54,13 | 54,26 | 54,01 | 54,21 | 54,21 | 37.000 |
16 ene 2024 | 54,82 | 54,96 | 54,53 | 54,71 | 54,71 | 62.300 |
12 ene 2024 | 55,40 | 55,52 | 55,13 | 55,19 | 55,19 | 46.100 |
11 ene 2024 | 55,29 | 55,31 | 54,75 | 55,09 | 55,09 | 21.500 |
10 ene 2024 | 54,96 | 55,24 | 54,91 | 55,11 | 55,11 | 76.000 |
09 ene 2024 | 54,75 | 55,01 | 54,70 | 54,86 | 54,86 | 52.200 |
08 ene 2024 | 54,49 | 55,19 | 54,49 | 55,14 | 55,14 | 91.500 |
05 ene 2024 | 54,48 | 54,84 | 54,40 | 54,52 | 54,52 | 23.000 |
04 ene 2024 | 54,55 | 54,80 | 54,42 | 54,42 | 54,42 | 52.600 |
03 ene 2024 | 54,63 | 54,78 | 54,47 | 54,58 | 54,58 | 138.000 |
02 ene 2024 | 55,00 | 55,14 | 54,81 | 54,93 | 54,93 | 195.500 |
29 dic 2023 | 55,54 | 55,58 | 55,23 | 55,34 | 55,34 | 24.500 |
28 dic 2023 | 55,55 | 55,68 | 55,44 | 55,48 | 55,48 | 68.600 |
27 dic 2023 | 55,47 | 55,57 | 55,33 | 55,47 | 55,47 | 102.600 |
26 dic 2023 | 55,15 | 55,39 | 55,12 | 55,25 | 55,25 | 34.700 |
22 dic 2023 | 55,07 | 55,20 | 54,93 | 55,00 | 55,00 | 29.900 |
21 dic 2023 | 54,62 | 54,96 | 54,49 | 54,96 | 54,96 | 55.400 |
20 dic 2023 | 54,92 | 55,13 | 54,27 | 54,27 | 54,27 | 32.600 |
19 dic 2023 | 54,70 | 55,00 | 54,70 | 55,00 | 55,00 | 38.300 |
18 dic 2023 | 54,53 | 54,63 | 54,41 | 54,54 | 54,54 | 26.600 |
15 dic 2023 | 54,50 | 54,57 | 54,29 | 54,33 | 54,33 | 31.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |